*ST佳沃 (300268) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	13.75	13.95	0.25	1.82%	13.67	13.95	13369	1845	1.00%
2026-05-06	13.90	13.70	-0.24	-1.72%	13.63	13.90	11346	1556	0.85%
2026-04-30	13.85	13.94	0.10	0.72%	13.60	13.99	16996	2349	1.27%
2026-04-29	13.74	13.84	0.09	0.65%	13.68	13.98	9156	1270	0.68%
2026-04-28	13.70	13.75	-0.02	-0.15%	13.60	13.93	15452	2116	1.16%
2026-04-27	13.92	13.77	-0.16	-1.15%	13.58	13.96	10693	1475	0.80%
2026-04-24	13.69	13.93	0.40	2.96%	13.53	13.93	7425	1021	0.56%
2026-04-23	13.78	13.53	-0.34	-2.45%	13.29	13.89	9369	1274	0.70%
2026-04-22	13.85	13.87	-0.14	-1.00%	13.79	14.04	6849	952	0.51%
2026-04-21	14.00	14.01	-0.03	-0.21%	13.70	14.04	12134	1685	0.91%
2026-04-20	13.89	14.04	0.07	0.50%	13.84	14.10	9205	1288	0.69%
2026-04-17	14.35	13.97	-0.31	-2.17%	13.88	14.37	16739	2355	1.25%
2026-04-16	14.17	14.28	0.05	0.35%	14.13	14.35	15880	2264	1.19%
2026-04-15	14.18	14.23	0.06	0.42%	14.12	14.45	11399	1629	0.85%
2026-04-14	14.02	14.17	0.17	1.21%	13.93	14.20	7981	1121	0.60%
2026-04-13	13.92	14.00	0.08	0.57%	13.88	14.17	10557	1481	0.79%
2026-04-10	13.60	13.92	0.23	1.68%	13.58	14.05	9864	1369	0.74%
2026-04-09	13.58	13.69	0.05	0.37%	13.36	13.71	13330	1805	1.00%
2026-04-08	13.15	13.64	0.69	5.33%	13.15	13.68	9004	1209	0.67%
2026-04-07	12.64	12.95	0.17	1.33%	12.63	12.96	5476	700	0.41%
2026-04-03	13.14	12.78	-0.43	-3.26%	12.78	13.28	10915	1407	0.82%
2026-04-02	13.41	13.21	-0.21	-1.56%	13.07	13.70	11590	1547	0.87%
2026-04-01	13.47	13.42	0.14	1.05%	13.05	13.51	12039	1601	0.90%
2026-03-31	13.65	13.28	-0.53	-3.84%	13.20	13.85	13848	1868	1.04%
2026-03-30	13.97	13.81	-0.18	-1.29%	13.61	13.97	19569	2697	1.46%
2026-03-27	13.30	13.99	0.57	4.25%	13.30	14.00	16084	2199	1.20%
2026-03-26	13.69	13.42	-0.32	-2.33%	13.30	13.81	14294	1942	1.07%
2026-03-25	13.41	13.74	0.33	2.46%	13.40	13.77	18635	2533	1.39%
2026-03-24	13.20	13.41	0.53	4.11%	12.84	13.57	18444	2425	1.38%
2026-03-23	13.83	12.88	-1.08	-7.74%	12.70	13.83	18158	2400	1.36%
2026-03-20	13.77	13.96	0.21	1.53%	13.76	14.03	11156	1549	0.83%
2026-03-19	13.85	13.75	-0.29	-2.07%	13.72	14.13	10709	1488	0.80%
2026-03-18	13.55	14.04	0.54	4.00%	13.55	14.09	17961	2501	1.34%
2026-03-17	13.95	13.50	-0.35	-2.53%	13.49	13.98	17410	2392	1.30%
2026-03-16	14.29	13.85	-0.44	-3.08%	13.82	14.53	24281	3413	1.82%
2026-03-13	14.03	14.29	0.27	1.93%	13.74	14.39	27025	3809	2.02%
2026-03-12	14.88	14.02	-0.76	-5.14%	14.01	14.93	28155	4028	2.11%
2026-03-11	15.11	14.78	-0.30	-1.99%	14.70	15.20	14694	2182	1.10%
2026-03-10	14.67	15.08	0.42	2.86%	14.67	15.17	15475	2317	1.16%
2026-03-09	14.06	14.66	0.28	1.95%	14.06	14.83	16475	2369	1.23%
2026-03-06	14.22	14.38	0.19	1.34%	14.12	14.46	8067	1158	0.60%
2026-03-05	13.99	14.19	0.39	2.83%	13.92	14.23	12334	1736	0.92%
2026-03-04	13.75	13.80	-0.02	-0.14%	13.62	14.10	16616	2307	1.24%
2026-03-03	14.32	13.82	-0.46	-3.22%	13.82	14.40	18381	2579	1.37%
2026-03-02	14.13	14.28	-0.16	-1.11%	13.60	14.49	24749	3488	1.85%
2026-02-27	13.95	14.44	0.56	4.03%	13.90	14.57	18588	2644	1.39%
2026-02-26	13.97	13.88	-0.03	-0.22%	13.77	14.20	11302	1579	0.85%
2026-02-25	14.06	13.91	-0.09	-0.64%	13.84	14.25	10058	1409	0.75%
2026-02-24	13.77	14.00	0.29	2.12%	13.77	14.11	9865	1375	0.74%
2026-02-13	13.41	13.71	0.21	1.56%	13.41	13.85	9586	1312	0.72%
2026-02-12	13.70	13.50	-0.19	-1.39%	13.46	13.80	12681	1729	0.95%
2026-02-11	13.07	13.69	0.61	4.66%	13.01	13.84	27422	3713	2.05%
2026-02-10	13.29	13.08	-0.06	-0.46%	13.03	13.30	8125	1069	0.61%
2026-02-09	12.66	13.14	0.57	4.53%	12.66	13.24	21662	2819	1.62%
2026-02-06	12.37	12.57	0.18	1.45%	12.20	12.74	8460	1064	0.63%
2026-02-05	12.37	12.39	-0.04	-0.32%	12.23	12.54	6579	815	0.49%
2026-02-04	12.53	12.43	-0.12	-0.96%	12.38	12.67	6654	832	0.50%
2026-02-03	12.13	12.55	0.46	3.80%	12.13	12.58	10508	1305	0.79%
2026-02-02	12.08	12.09	-0.24	-1.95%	12.08	12.54	11497	1412	0.86%
2026-01-30	12.01	12.33	0.27	2.24%	11.90	12.33	16533	2005	1.24%
2026-01-29	12.20	12.06	-0.28	-2.27%	12.01	12.36	21055	2571	1.57%
2026-01-28	12.93	12.34	-0.54	-4.19%	12.15	12.93	26357	3282	1.97%